Chaoda Modern Agriculture (Holdings) Limited (0682.HK) HKSE

0.30

+0.005(+1.69%)

Updated at December 05 11:28AM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.29	0.3	0.3	0.3	0.28	123,800
December 03, 2025	0.31	0.31	0.31	0.35	0.3	1.05M
December 02, 2025	0.3	0.31	0.31	0.47	0.3	5.33M
December 01, 2025	0.27	0.27	0.27	0.27	0.27	13,142
November 28, 2025	0.27	0.27	0.27	0.27	0.27	0
November 27, 2025	0.27	0.27	0.27	0.27	0.27	1,505
November 26, 2025	0.27	0.27	0.27	0.27	0.27	1,710
November 25, 2025	0.27	0.27	0.27	0.27	0.27	22,600
November 24, 2025	0.28	0.28	0.28	0.28	0.28	0
November 21, 2025	0.27	0.28	0.28	0.28	0.27	40,518
November 20, 2025	0.28	0.28	0.28	0.28	0.28	0
November 19, 2025	0.28	0.28	0.28	0.28	0.28	60,310
November 18, 2025	0.3	0.29	0.29	0.3	0.29	101,200
November 17, 2025	0.27	0.3	0.3	0.3	0.27	16,079
November 14, 2025	0.31	0.31	0.31	0.32	0.31	64,105
November 13, 2025	0.3	0.31	0.31	0.31	0.3	60,000
November 12, 2025	0.31	0.3	0.3	0.31	0.3	130,900
November 11, 2025	0.3	0.3	0.3	0.3	0.3	111,100
November 10, 2025	0.26	0.26	0.26	0.26	0.26	10
November 07, 2025	0.26	0.26	0.26	0.26	0.26	5,940
November 06, 2025	0.26	0.26	0.26	0.26	0.26	0
November 05, 2025	0.26	0.26	0.26	0.26	0.25	85,010
November 04, 2025	0.27	0.27	0.27	0.27	0.27	1,000
November 03, 2025	0.27	0.27	0.27	0.27	0.27	0
October 31, 2025	0.27	0.27	0.27	0.27	0.27	1,257
October 30, 2025	0.27	0.27	0.27	0.27	0.27	0
October 28, 2025	0.27	0.27	0.27	0.27	0.27	1,000
October 27, 2025	0.25	0.27	0.27	0.27	0.25	31,214
October 24, 2025	0.27	0.27	0.27	0.27	0.26	479,500
October 23, 2025	0.28	0.27	0.27	0.28	0.27	477,500
October 22, 2025	0.28	0.28	0.28	0.28	0.27	230,000
October 21, 2025	0.3	0.28	0.28	0.3	0.28	730,221
October 20, 2025	0.3	0.3	0.3	0.31	0.3	217,061
October 17, 2025	0.31	0.31	0.31	0.31	0.31	0
October 16, 2025	0.31	0.31	0.31	0.31	0.31	0
October 15, 2025	0.31	0.31	0.31	0.31	0.31	13,100
October 14, 2025	0.33	0.33	0.33	0.33	0.33	16,557
October 13, 2025	0.33	0.33	0.33	0.34	0.33	220,000
October 10, 2025	0.3	0.33	0.33	0.33	0.3	73,500
October 09, 2025	0.3	0.32	0.32	0.33	0.29	256,600
October 08, 2025	0.31	0.3	0.3	0.32	0.3	160,000
October 06, 2025	0.35	0.33	0.33	0.35	0.33	52,600
October 03, 2025	0.32	0.32	0.32	0.32	0.32	0
October 02, 2025	0.31	0.32	0.32	0.32	0.31	44,100
September 30, 2025	0.3	0.34	0.34	0.34	0.3	242,652
September 29, 2025	0.33	0.33	0.33	0.33	0.33	445,406
September 26, 2025	0.33	0.33	0.33	0.33	0.33	160,000
September 25, 2025	0.33	0.33	0.33	0.33	0.33	50,000
September 24, 2025	0.35	0.35	0.35	0.35	0.35	0
September 23, 2025	0.31	0.35	0.35	0.35	0.31	55,000
September 22, 2025	0.32	0.32	0.32	0.32	0.32	30,801
September 19, 2025	0.32	0.31	0.31	0.32	0.31	108,815
September 18, 2025	0.31	0.34	0.34	0.34	0.31	203,900
September 17, 2025	0.32	0.32	0.32	0.33	0.31	164,000
September 16, 2025	0.36	0.34	0.34	0.39	0.34	890,100
September 15, 2025	0.28	0.35	0.35	0.45	0.28	5.89M
September 12, 2025	0.26	0.27	0.27	0.27	0.26	164,800
September 11, 2025	0.29	0.26	0.26	0.29	0.26	413,700
September 10, 2025	0.26	0.26	0.26	0.26	0.26	111,100
September 09, 2025	0.33	0.25	0.25	0.33	0.25	1.53M